Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.63	17.84	17.50	17.50	617,344	+0.28(+1.60%)
Oct 30, 2018	17.23	17.34	17.12	17.23	322,592	-0.12(-0.72%)
Oct 29, 2018	17.72	17.73	17.21	17.35	373,439	-0.11(-0.61%)
Oct 26, 2018	17.67	17.67	17.26	17.46	356,262	-0.19(-1.06%)
Oct 25, 2018	17.78	17.79	17.63	17.65	484,573	+0.25(+1.43%)
Oct 24, 2018	17.66	17.67	17.39	17.40	234,231	-0.17(-0.96%)
Oct 23, 2018	17.55	17.64	17.43	17.57	253,126	+0.01(+0.05%)
Oct 22, 2018	17.53	17.61	17.43	17.56	327,887	-0.11(-0.61%)
Oct 19, 2018	17.64	17.72	17.60	17.66	257,986	+0.11(+0.61%)
Oct 18, 2018	17.85	17.85	17.51	17.56	378,067	-0.16(-0.90%)
Oct 17, 2018	17.74	17.77	17.65	17.72	437,820	-0.28(-1.53%)
Oct 16, 2018	18.03	18.07	17.93	17.99	445,544	+0.36(+2.02%)
Oct 15, 2018	17.56	17.75	17.55	17.64	876,697	+0.11(+0.61%)
Oct 12, 2018	17.63	17.64	17.42	17.53	1,898,566	+0.10(+0.56%)
Oct 11, 2018	17.71	17.74	17.34	17.43	2,068,538	+0.12(+0.67%)
Oct 10, 2018	17.61	17.62	17.32	17.32	1,045,587	-0.35(-1.97%)
Oct 09, 2018	17.56	17.81	17.56	17.66	586,346	-0.03(-0.15%)
Oct 08, 2018	17.75	17.82	17.65	17.69	344,905	-0.19(-1.05%)
Oct 05, 2018	17.89	17.99	17.84	17.88	311,111	-0.06(-0.35%)
Oct 04, 2018	18.08	18.10	17.84	17.94	509,538	-0.70(-3.77%)
Oct 03, 2018	18.69	18.82	18.61	18.64	478,748	+0.24(+1.31%)
Oct 02, 2018	18.51	18.55	18.39	18.40	401,366	-0.30(-1.62%)
Oct 01, 2018	18.88	18.91	18.62	18.71	462,066	+0.07(+0.38%)
Sep 28, 2018	18.64	18.75	18.56	18.64	474,978	+0.17(+0.92%)
Sep 27, 2018	18.63	18.76	18.47	18.47	401,682	+0.11(+0.58%)
Sep 26, 2018	18.33	18.52	18.32	18.36	408,504	+0.09(+0.49%)
Sep 25, 2018	18.39	18.41	18.24	18.27	445,324	+0.15(+0.84%)
Sep 24, 2018	18.31	18.34	18.11	18.12	624,771	+0.08(+0.44%)
Sep 21, 2018	18.14	18.18	18.03	18.04	377,040	-0.24(-1.32%)
Sep 20, 2018	18.17	18.29	18.04	18.28	508,908	+0.62(+3.53%)
Sep 19, 2018	17.75	17.78	17.58	17.66	404,513	-0.36(-1.98%)
Sep 18, 2018	18.12	18.15	18.01	18.01	258,882	-0.36(-1.94%)
Sep 17, 2018	18.41	18.45	18.31	18.37	354,268	-0.09(-0.48%)
Sep 14, 2018	18.64	18.68	18.43	18.46	284,942	-0.20(-1.10%)
Sep 13, 2018	18.76	18.86	18.64	18.66	269,010	-0.23(-1.23%)
Sep 12, 2018	19.01	19.04	18.85	18.89	278,694	-0.19(-0.98%)
Sep 11, 2018	19.13	19.18	19.04	19.08	438,583	-0.24(-1.24%)
Sep 10, 2018	19.33	19.36	19.21	19.32	218,080	+0.41(+2.17%)
Sep 07, 2018	19.17	19.20	18.89	18.91	453,863	-0.53(-2.75%)
Sep 06, 2018	19.64	19.69	19.42	19.45	195,639	-0.09(-0.46%)
Sep 05, 2018	19.63	19.67	19.49	19.53	132,542	-0.24(-1.22%)
Sep 04, 2018	19.69	19.80	19.61	19.77	120,908	-0.08(-0.40%)
Aug 31, 2018		19.85	19.85	19.85	0	-0.19(-0.93%)
Aug 30, 2018	20.02	20.11	19.99	20.04	113,566	-0.13(-0.66%)
Aug 29, 2018	20.10	20.22	20.10	20.18	103,166	+0.14(+0.71%)
Aug 28, 2018	20.14	20.16	20.01	20.03	135,635	-0.05(-0.27%)
Aug 27, 2018	19.93	20.09	19.93	20.09	122,890	+0.20(+0.98%)
Aug 24, 2018	19.79	19.95	19.78	19.89	280,000	+0.04(+0.18%)
Aug 23, 2018	19.80	19.86	19.75	19.85	324,192	+0.00(+0.00%)
Aug 22, 2018	19.84	19.90	19.79	19.85	195,540	+0.12(+0.63%)
Aug 21, 2018	19.68	19.73	19.60	19.73	302,085	+0.12(+0.64%)
Aug 20, 2018	19.63	19.67	19.58	19.61	141,415	+0.12(+0.64%)
Aug 17, 2018	19.36	19.51	19.34	19.48	156,566	+0.20(+1.02%)
Aug 16, 2018	19.28	19.41	19.27	19.29	161,773	+0.13(+0.70%)
Aug 15, 2018	19.12	19.18	18.98	19.15	136,059	-0.11(-0.55%)
Aug 14, 2018	19.29	19.29	19.20	19.26	179,078	-0.01(-0.05%)
Aug 13, 2018	19.28	19.35	19.20	19.27	273,157	+0.03(+0.14%)
Aug 10, 2018	19.30	19.35	19.18	19.24	219,125	-0.30(-1.55%)
Aug 09, 2018	19.64	19.65	19.53	19.54	103,895	+0.01(+0.05%)
Aug 08, 2018	19.56	19.61	19.52	19.53	97,830	+0.05(+0.27%)
Aug 07, 2018	19.56	19.61	19.45	19.48	121,007	-0.04(-0.23%)
Aug 06, 2018	19.46	19.56	19.44	19.53	112,255	+0.00(+0.00%)
Aug 03, 2018	19.52	19.60	19.47	19.53	149,715	+0.15(+0.78%)
Aug 02, 2018	19.33	19.43	19.30	19.37	133,594	-0.05(-0.28%)